Info Edge (India) Limited (BOM:532777)
India · Delayed Price · Currency is INR 1,375.70
-11.20 (-0.81%)
At close: Dec 3, 2025
Info Edge (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,391.05 | 1,399.95 | 1,381.95 | 1,388.20 | 1,388.20 | -0.42% | 7,402 |
| Dec 4, 2025 | 1,357.55 | 1,400.80 | 1,357.55 | 1,394.10 | 1,394.10 | 1.34% | 16,196 |
| Dec 3, 2025 | 1,377.00 | 1,387.45 | 1,361.00 | 1,375.70 | 1,375.70 | -0.81% | 17,921 |
| Dec 2, 2025 | 1,362.10 | 1,402.15 | 1,358.10 | 1,386.90 | 1,386.90 | 1.56% | 86,755 |
| Dec 1, 2025 | 1,329.55 | 1,368.25 | 1,329.55 | 1,365.65 | 1,365.65 | 2.71% | 31,109 |
| Nov 28, 2025 | 1,340.00 | 1,340.00 | 1,320.10 | 1,329.60 | 1,329.60 | -0.78% | 9,496 |
| Nov 27, 2025 | 1,342.10 | 1,345.70 | 1,316.00 | 1,340.00 | 1,340.00 | -0.06% | 182,193 |
| Nov 26, 2025 | 1,338.10 | 1,353.40 | 1,326.05 | 1,340.80 | 1,340.80 | 0.63% | 15,157 |
| Nov 25, 2025 | 1,363.65 | 1,363.65 | 1,325.60 | 1,332.35 | 1,332.35 | -1.01% | 12,730 |
| Nov 24, 2025 | 1,332.40 | 1,364.80 | 1,332.40 | 1,346.00 | 1,346.00 | 0.33% | 35,549 |
| Nov 21, 2025 | 1,369.30 | 1,369.30 | 1,334.55 | 1,341.55 | 1,341.55 | -1.68% | 65,761 |
| Nov 20, 2025 | 1,364.00 | 1,373.50 | 1,356.65 | 1,364.45 | 1,362.05 | 0.17% | 10,381 |
| Nov 19, 2025 | 1,323.45 | 1,364.00 | 1,319.00 | 1,362.10 | 1,359.70 | 2.87% | 12,827 |
| Nov 18, 2025 | 1,330.25 | 1,332.50 | 1,312.05 | 1,324.05 | 1,321.72 | -0.62% | 18,575 |
| Nov 17, 2025 | 1,325.30 | 1,336.70 | 1,320.80 | 1,332.30 | 1,329.96 | 0.66% | 19,260 |
| Nov 14, 2025 | 1,348.20 | 1,354.15 | 1,311.90 | 1,323.55 | 1,321.22 | -1.74% | 19,672 |
| Nov 13, 2025 | 1,380.05 | 1,385.45 | 1,332.00 | 1,347.00 | 1,344.63 | -2.18% | 142,650 |
| Nov 12, 2025 | 1,331.70 | 1,382.00 | 1,331.70 | 1,376.95 | 1,374.53 | 2.67% | 43,933 |
| Nov 11, 2025 | 1,343.50 | 1,348.05 | 1,326.95 | 1,341.10 | 1,338.74 | -0.12% | 11,755 |
| Nov 10, 2025 | 1,330.00 | 1,352.80 | 1,330.00 | 1,342.65 | 1,340.29 | -0.22% | 20,504 |
| Nov 7, 2025 | 1,316.20 | 1,358.95 | 1,304.40 | 1,345.60 | 1,343.23 | 1.28% | 24,502 |
| Nov 6, 2025 | 1,333.50 | 1,348.10 | 1,318.00 | 1,328.65 | 1,326.31 | -0.75% | 12,824 |
| Nov 4, 2025 | 1,363.50 | 1,366.00 | 1,325.85 | 1,338.70 | 1,336.35 | -1.64% | 18,578 |
| Nov 3, 2025 | 1,375.00 | 1,375.05 | 1,339.35 | 1,361.00 | 1,358.61 | -1.32% | 21,590 |
| Oct 31, 2025 | 1,384.50 | 1,393.30 | 1,375.25 | 1,379.25 | 1,376.82 | -0.20% | 16,979 |
| Oct 30, 2025 | 1,398.80 | 1,398.80 | 1,374.00 | 1,382.00 | 1,379.57 | -0.46% | 6,921 |
| Oct 29, 2025 | 1,394.00 | 1,407.30 | 1,382.70 | 1,388.40 | 1,385.96 | 0.18% | 32,693 |
| Oct 28, 2025 | 1,372.60 | 1,394.00 | 1,368.05 | 1,385.90 | 1,383.46 | 1.55% | 76,498 |
| Oct 27, 2025 | 1,381.20 | 1,390.00 | 1,361.00 | 1,364.75 | 1,362.35 | -0.95% | 19,565 |
| Oct 24, 2025 | 1,379.00 | 1,420.00 | 1,374.95 | 1,377.80 | 1,375.38 | -0.13% | 66,300 |
| Oct 23, 2025 | 1,321.15 | 1,390.10 | 1,321.15 | 1,379.65 | 1,377.22 | 4.78% | 68,399 |
| Oct 21, 2025 | 1,325.00 | 1,325.00 | 1,312.55 | 1,316.75 | 1,314.43 | 0.41% | 2,391 |
| Oct 20, 2025 | 1,332.05 | 1,338.90 | 1,308.50 | 1,311.40 | 1,309.09 | -1.28% | 217,911 |
| Oct 17, 2025 | 1,359.95 | 1,359.95 | 1,324.50 | 1,328.45 | 1,326.11 | -1.46% | 6,860 |
| Oct 16, 2025 | 1,334.80 | 1,363.30 | 1,332.80 | 1,348.15 | 1,345.78 | 1.01% | 8,627 |
| Oct 15, 2025 | 1,322.65 | 1,342.50 | 1,322.65 | 1,334.65 | 1,332.30 | 0.96% | 5,073 |
| Oct 14, 2025 | 1,364.95 | 1,364.95 | 1,320.00 | 1,322.00 | 1,319.67 | -0.90% | 14,750 |
| Oct 13, 2025 | 1,338.65 | 1,338.65 | 1,318.75 | 1,334.00 | 1,331.65 | 0.08% | 8,176 |
| Oct 10, 2025 | 1,346.35 | 1,353.80 | 1,330.30 | 1,332.90 | 1,330.56 | -0.88% | 13,240 |
| Oct 9, 2025 | 1,396.85 | 1,396.85 | 1,333.20 | 1,344.80 | 1,342.43 | -1.67% | 107,828 |
| Oct 8, 2025 | 1,358.70 | 1,387.75 | 1,358.70 | 1,367.70 | 1,365.29 | -1.13% | 16,269 |
| Oct 7, 2025 | 1,382.95 | 1,389.55 | 1,370.90 | 1,383.35 | 1,380.92 | 0.22% | 14,883 |
| Oct 6, 2025 | 1,333.00 | 1,394.40 | 1,328.00 | 1,380.30 | 1,377.87 | 3.44% | 30,174 |
| Oct 3, 2025 | 1,330.80 | 1,342.00 | 1,325.00 | 1,334.45 | 1,332.10 | -0.31% | 9,995 |
| Oct 1, 2025 | 1,300.40 | 1,340.50 | 1,300.40 | 1,338.65 | 1,336.30 | 2.16% | 94,453 |
| Sep 30, 2025 | 1,315.00 | 1,316.50 | 1,300.00 | 1,310.30 | 1,308.00 | -0.39% | 8,651 |
| Sep 29, 2025 | 1,305.40 | 1,330.50 | 1,299.70 | 1,315.45 | 1,313.14 | - | 10,864 |
| Sep 26, 2025 | 1,355.10 | 1,362.75 | 1,310.00 | 1,315.45 | 1,313.14 | -3.13% | 16,889 |
| Sep 25, 2025 | 1,376.20 | 1,383.95 | 1,354.20 | 1,357.95 | 1,355.56 | -1.93% | 13,603 |
| Sep 24, 2025 | 1,388.15 | 1,404.20 | 1,375.00 | 1,384.70 | 1,382.26 | -0.70% | 13,409 |